铭科精技 sz.001319
26.59
+6.19%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.20 | 24.30 | 23.62 | 24.30 | +2.49% | 0.58 | 2.94% |
| 2026-03-23 | 24.42 | 24.72 | 23.52 | 23.71 | -4.82% | 0.79 | 3.99% |
| 2026-03-20 | 25.77 | 25.95 | 24.91 | 24.91 | -2.62% | 0.51 | 2.43% |
| 2026-03-19 | 26.01 | 26.07 | 25.42 | 25.58 | -2.59% | 0.53 | 2.50% |
| 2026-03-18 | 25.87 | 26.28 | 25.71 | 26.26 | +1.74% | 0.42 | 1.97% |
| 2026-03-17 | 26.34 | 26.48 | 25.81 | 25.81 | -1.94% | 0.49 | 2.28% |
| 2026-03-16 | 26.07 | 26.35 | 25.85 | 26.32 | +0.65% | 0.49 | 2.29% |
| 2026-03-13 | 26.18 | 26.59 | 25.99 | 26.15 | -0.27% | 0.50 | 2.33% |
| 2026-03-12 | 26.97 | 26.97 | 26.18 | 26.22 | -2.42% | 0.70 | 3.21% |
| 2026-03-11 | 27.15 | 27.70 | 26.76 | 26.87 | -1.03% | 0.88 | 3.94% |
| 2026-03-10 | 26.50 | 27.15 | 26.49 | 27.15 | +4.02% | 0.71 | 3.24% |
| 2026-03-09 | 26.56 | 26.56 | 25.62 | 26.10 | -2.72% | 0.80 | 3.74% |
| 2026-03-06 | 26.54 | 26.99 | 26.43 | 26.83 | +0.86% | 0.59 | 2.66% |
| 2026-03-05 | 26.76 | 27.22 | 26.44 | 26.60 | +1.26% | 0.79 | 3.57% |
| 2026-03-04 | 26.44 | 26.67 | 26.09 | 26.27 | -0.68% | 0.83 | 3.84% |
| 2026-03-03 | 28.10 | 28.27 | 26.32 | 26.45 | -6.17% | 1.19 | 5.32% |
| 2026-03-02 | 29.30 | 29.42 | 27.88 | 28.19 | -4.99% | 1.49 | 6.41% |
| 2026-02-27 | 30.00 | 30.15 | 29.59 | 29.67 | -1.79% | 0.89 | 3.63% |
| 2026-02-26 | 29.91 | 30.49 | 29.91 | 30.21 | +0.67% | 0.81 | 3.28% |
| 2026-02-25 | 30.70 | 30.78 | 29.80 | 30.01 | -2.28% | 1.11 | 4.51% |